Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-08-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $10.87 | $16.80 | 1,625,300 | — | — |
| 2021-12-30 | $10.94 | $16.90 | 3,606,700 | — | — |
| 2021-12-29 | $10.97 | $16.95 | 4,818,300 | — | — |
| 2021-12-28 | $10.88 | $16.81 | 5,218,100 | — | — |
| 2021-12-27 | $10.85 | $16.77 | 3,040,500 | — | — |
| 2021-12-23 | $10.77 | $16.64 | 2,812,100 | — | — |
| 2021-12-22 | $10.69 | $16.52 | 2,975,100 | — | — |
| 2021-12-21 | $10.63 | $16.43 | 5,266,300 | — | — |
| 2021-12-20 | $10.47 | $16.18 | 4,246,800 | — | — |
| 2021-12-17 | $10.54 | $16.29 | 7,935,200 | — | — |
| 2021-12-16 | $10.58 | $16.35 | 6,691,900 | — | — |
| 2021-12-15 | $10.55 | $16.30 | 7,488,000 | — | — |
| 2021-12-14 | $10.37 | $16.02 | 6,289,200 | — | — |
| 2021-12-13 | $10.32 | $15.95 | 6,788,900 | — | — |
| 2021-12-10 | $10.41 | $16.09 | 6,774,500 | — | — |
| 2021-12-09 | $10.25 | $15.84 | 9,231,500 | — | — |
| 2021-12-08 | $10.29 | $15.90 | 8,649,600 | — | — |
| 2021-12-07 | $10.44 | $16.13 | 11,788,900 | — | — |
| 2021-12-06 | $10.33 | $15.96 | 10,986,600 | — | — |
| 2021-12-03 | $10.00 | $15.45 | 7,403,500 | — | — |
| 2021-12-02 | $10.28 | $15.88 | 9,829,900 | — | — |
| 2021-12-01 | $10.02 | $15.48 | 13,758,000 | — | — |
| 2021-11-30 | $10.00 | $15.45 | 12,388,000 | — | — |
| 2021-11-29 | $10.30 | $15.92 | 5,105,600 | — | — |
| 2021-11-26 | $10.12 | $15.64 | 4,356,700 | — | — |
| 2021-11-24 | $10.44 | $16.13 | 7,678,200 | — | — |
| 2021-11-23 | $10.31 | $15.93 | 16,663,500 | — | — |
| 2021-11-22 | $10.14 | $15.67 | 15,963,100 | — | — |
| 2021-11-19 | $10.92 | $16.87 | 3,853,900 | — | — |
| 2021-11-18 | $10.96 | $16.94 | 5,479,500 | — | — |
| 2021-11-17 | $10.97 | $16.95 | 5,583,600 | — | — |
| 2021-11-16 | $10.87 | $16.80 | 4,644,100 | — | — |
| 2021-11-15 | $10.85 | $16.77 | 4,854,900 | — | — |
| 2021-11-12 | $10.99 | $16.98 | 2,913,100 | — | — |
| 2021-11-11 | $11.00 | $17.00 | 1,991,900 | — | — |
| 2021-11-10 | $10.97 | $16.95 | 3,021,600 | — | — |
| 2021-11-09 | $11.15 | $17.23 | 5,171,100 | — | — |
| 2021-11-08 | $11.06 | $17.09 | 3,931,500 | — | — |
| 2021-11-05 | $10.95 | $16.92 | 3,859,800 | — | — |
| 2021-11-04 | $10.85 | $16.77 | 5,615,000 | — | — |
| 2021-11-03 | $10.99 | $16.98 | 5,735,700 | — | — |
| 2021-11-02 | $10.68 | $16.50 | 8,782,700 | — | — |
| 2021-11-01 | $10.84 | $16.75 | 8,431,000 | — | — |
| 2021-10-29 | $10.87 | $16.80 | 4,910,800 | — | — |
| 2021-10-28 | $11.04 | $17.06 | 6,208,400 | — | — |
| 2021-10-27 | $11.00 | $17.00 | 5,749,500 | — | — |
| 2021-10-26 | $11.11 | $17.17 | 5,628,100 | — | — |
| 2021-10-25 | $11.04 | $17.06 | 9,869,600 | — | — |
| 2021-10-22 | $11.58 | $17.89 | 5,146,900 | — | — |
| 2021-10-21 | $11.93 | $18.43 | 4,174,800 | — | — |
| 2021-10-20 | $11.84 | $18.30 | 5,024,300 | — | — |
| 2021-10-19 | $11.74 | $18.14 | 12,787,200 | — | — |
| 2021-10-18 | $12.21 | $18.87 | 5,824,600 | — | — |
| 2021-10-15 | $12.18 | $18.82 | 5,642,900 | — | — |
| 2021-10-14 | $12.10 | $18.70 | 6,575,700 | — | — |
| 2021-10-13 | $12.12 | $18.73 | 4,723,500 | — | — |
| 2021-10-12 | $11.88 | $18.36 | 7,808,800 | — | — |
| 2021-10-11 | $11.90 | $18.39 | 8,929,100 | — | — |
| 2021-10-08 | $11.67 | $18.03 | 5,046,900 | — | — |
| 2021-10-07 | $11.58 | $17.89 | 6,193,100 | — | — |
| 2021-10-06 | $11.34 | $17.52 | 5,948,400 | — | — |
| 2021-10-05 | $11.37 | $17.57 | 7,921,500 | — | — |
| 2021-10-04 | $11.16 | $17.24 | 8,198,000 | — | — |
| 2021-10-01 | $11.17 | $17.26 | 3,990,900 | — | — |
| 2021-09-30 | $11.20 | $17.31 | 5,936,500 | — | — |
| 2021-09-29 | $11.13 | $17.02 | 7,261,600 | — | — |
| 2021-09-28 | $11.45 | $17.51 | 9,360,300 | — | — |
| 2021-09-27 | $11.61 | $17.75 | 12,264,100 | — | — |
| 2021-09-24 | $11.61 | $17.75 | 5,712,000 | — | — |
| 2021-09-23 | $11.37 | $17.39 | 6,344,200 | — | — |
| 2021-09-22 | $11.08 | $16.94 | 4,472,700 | — | — |
| 2021-09-21 | $11.02 | $16.85 | 5,531,300 | — | — |
| 2021-09-20 | $10.98 | $16.79 | 5,842,700 | — | — |
| 2021-09-17 | $11.28 | $17.25 | 4,049,700 | — | — |
| 2021-09-16 | $11.61 | $17.75 | 3,541,000 | — | — |
| 2021-09-15 | $11.61 | $17.75 | 5,173,200 | — | — |
| 2021-09-14 | $11.70 | $17.89 | 3,199,900 | — | — |
| 2021-09-13 | $11.81 | $18.06 | 5,629,300 | — | — |
| 2021-09-10 | $11.77 | $18.00 | 4,190,100 | — | — |
| 2021-09-09 | $11.83 | $18.09 | 4,192,200 | — | — |
| 2021-09-08 | $11.77 | $18.00 | 2,367,200 | — | — |
| 2021-09-07 | $11.89 | $18.18 | 5,479,300 | — | — |
| 2021-09-03 | $12.09 | $18.49 | 3,433,900 | — | — |
| 2021-09-02 | $12.13 | $18.55 | 2,723,300 | — | — |
| 2021-09-01 | $11.95 | $18.27 | 2,912,700 | — | — |
| 2021-08-31 | $11.82 | $18.07 | 2,524,800 | — | — |
| 2021-08-30 | $11.87 | $18.15 | 2,968,600 | — | — |
| 2021-08-27 | $11.91 | $18.21 | 3,132,800 | — | — |
| 2021-08-26 | $11.90 | $18.20 | 4,194,400 | — | — |
| 2021-08-25 | $11.82 | $18.07 | 4,504,900 | — | — |
| 2021-08-24 | $11.62 | $17.77 | 4,812,600 | — | — |
| 2021-08-23 | $11.52 | $17.62 | 4,463,700 | — | — |
| 2021-08-20 | $11.29 | $17.26 | 3,092,000 | — | — |
| 2021-08-19 | $11.25 | $17.20 | 4,214,500 | — | — |
| 2021-08-18 | $11.38 | $17.40 | 2,686,300 | — | — |
| 2021-08-17 | $11.33 | $17.32 | 3,478,700 | — | — |
| 2021-08-16 | $11.49 | $17.57 | 3,211,200 | — | — |
| 2021-08-13 | $11.63 | $17.78 | 2,612,000 | — | — |
| 2021-08-12 | $11.65 | $17.81 | 2,491,000 | — | — |
| 2021-08-11 | $11.60 | $17.74 | 2,731,200 | — | — |
| 2021-08-10 | $11.60 | $17.74 | 5,956,100 | — | — |
| 2021-08-09 | $11.60 | $17.74 | 3,349,100 | — | — |
| 2021-08-06 | $11.53 | $17.63 | 5,354,200 | — | — |
| 2021-08-05 | $11.54 | $17.65 | 2,157,000 | — | — |
| 2021-08-04 | $11.55 | $17.66 | 4,271,300 | — | — |
| 2021-08-03 | $11.68 | $17.86 | 5,225,100 | — | — |
| 2021-08-02 | $11.64 | $17.80 | 3,242,600 | — | — |
| 2021-07-30 | $11.53 | $17.63 | 5,061,900 | — | — |
| 2021-07-29 | $11.49 | $17.57 | 7,352,500 | — | — |
| 2021-07-28 | $11.51 | $17.60 | 5,429,200 | — | — |
| 2021-07-27 | $11.45 | $17.51 | 7,051,600 | — | — |
| 2021-07-26 | $11.65 | $17.81 | 5,207,400 | — | — |
| 2021-07-23 | $11.65 | $17.81 | 5,408,400 | — | — |
| 2021-07-22 | $11.66 | $17.83 | 5,587,600 | — | — |
| 2021-07-21 | $11.76 | $17.98 | 6,051,100 | — | — |
| 2021-07-20 | $11.60 | $17.74 | 7,029,700 | — | — |
| 2021-07-19 | $11.63 | $17.78 | 11,861,900 | — | — |
| 2021-07-16 | $11.82 | $18.07 | 29,024,900 | — | — |
| 2021-07-15 | $13.25 | $20.26 | 6,141,900 | — | — |
| 2021-07-14 | $13.23 | $20.23 | 5,467,200 | — | — |
| 2021-07-13 | $13.29 | $20.32 | 5,528,200 | — | — |
| 2021-07-12 | $13.00 | $19.88 | 2,472,900 | — | — |
| 2021-07-09 | $13.01 | $19.89 | 5,034,900 | — | — |
| 2021-07-08 | $12.94 | $19.79 | 4,678,500 | — | — |
| 2021-07-07 | $13.04 | $19.94 | 4,813,900 | — | — |
| 2021-07-06 | $12.94 | $19.79 | 4,895,800 | — | — |
| 2021-07-02 | $12.84 | $19.63 | 3,203,100 | — | — |
| 2021-07-01 | $12.75 | $19.50 | 3,803,600 | — | — |
| 2021-06-30 | $12.58 | $19.24 | 4,043,500 | — | — |
| 2021-06-29 | $12.70 | $19.42 | 4,493,100 | — | — |
| 2021-06-28 | $12.68 | $19.39 | 3,219,900 | — | — |
| 2021-06-25 | $12.62 | $19.30 | 3,652,600 | — | — |
| 2021-06-24 | $12.58 | $19.24 | 4,694,300 | — | — |
| 2021-06-23 | $12.42 | $18.99 | 5,241,300 | — | — |
| 2021-06-22 | $12.83 | $19.62 | 4,465,800 | — | — |
| 2021-06-21 | $12.69 | $19.40 | 7,067,400 | — | — |
| 2021-06-18 | $12.56 | $19.21 | 29,366,900 | — | — |
| 2021-06-17 | $12.79 | $19.56 | 6,874,500 | — | — |
| 2021-06-16 | $12.99 | $19.86 | 8,481,400 | — | — |
| 2021-06-15 | $12.93 | $19.77 | 4,638,500 | — | — |
| 2021-06-14 | $13.10 | $20.03 | 5,154,500 | — | — |
| 2021-06-11 | $13.18 | $20.15 | 2,602,500 | — | — |
| 2021-06-10 | $13.18 | $20.15 | 4,687,100 | — | — |
| 2021-06-09 | $13.04 | $19.94 | 9,197,600 | — | — |
| 2021-06-08 | $13.14 | $20.09 | 4,118,900 | — | — |
| 2021-06-07 | $13.10 | $20.03 | 3,419,800 | — | — |
| 2021-06-04 | $13.16 | $20.12 | 5,242,500 | — | — |
| 2021-06-03 | $13.12 | $20.06 | 6,825,300 | — | — |
| 2021-06-02 | $13.16 | $20.12 | 7,675,900 | — | — |
| 2021-06-01 | $13.15 | $20.11 | 5,900,000 | — | — |
| 2021-05-28 | $13.43 | $20.54 | 4,871,000 | — | — |
| 2021-05-27 | $13.30 | $20.34 | 3,920,100 | — | — |
| 2021-05-26 | $13.19 | $20.17 | 7,391,800 | — | — |
| 2021-05-25 | $13.44 | $20.55 | 4,249,000 | — | — |
| 2021-05-24 | $13.36 | $20.43 | 5,151,900 | — | — |
| 2021-05-21 | $13.53 | $20.69 | 3,409,900 | — | — |
| 2021-05-20 | $13.68 | $20.92 | 5,057,200 | — | — |
| 2021-05-19 | $13.40 | $20.49 | 5,690,800 | — | — |
| 2021-05-18 | $13.38 | $20.46 | 6,109,600 | — | — |
| 2021-05-17 | $13.16 | $20.12 | 3,416,500 | — | — |
| 2021-05-14 | $13.26 | $20.28 | 5,639,800 | — | — |
| 2021-05-13 | $13.02 | $19.91 | 4,188,600 | — | — |
| 2021-05-12 | $12.97 | $19.83 | 6,099,200 | — | — |
| 2021-05-11 | $13.29 | $20.32 | 6,363,400 | — | — |
| 2021-05-10 | $13.63 | $20.84 | 9,148,200 | — | — |
| 2021-05-07 | $13.90 | $21.25 | 8,364,800 | — | — |
| 2021-05-06 | $13.69 | $20.93 | 5,388,200 | — | — |
| 2021-05-05 | $13.69 | $20.93 | 3,087,400 | — | — |
| 2021-05-04 | $13.46 | $20.58 | 5,523,200 | — | — |
| 2021-05-03 | $13.89 | $21.24 | 5,051,200 | — | — |
| 2021-04-30 | $13.79 | $21.09 | 3,686,100 | — | — |
| 2021-04-29 | $13.97 | $21.36 | 5,396,500 | — | — |
| 2021-04-28 | $14.04 | $21.47 | 4,101,800 | — | — |
| 2021-04-27 | $14.14 | $21.62 | 6,175,800 | — | — |
| 2021-04-26 | $14.13 | $21.61 | 4,369,000 | — | — |
| 2021-04-23 | $14.16 | $21.65 | 4,225,100 | — | — |
| 2021-04-22 | $14.09 | $21.54 | 10,448,000 | — | — |
| 2021-04-21 | $14.34 | $21.93 | 15,278,100 | — | — |
| 2021-04-20 | $13.54 | $20.70 | 9,855,700 | — | — |
| 2021-04-19 | $13.74 | $21.01 | 10,931,200 | — | — |
| 2021-04-16 | $14.05 | $21.48 | 7,293,500 | — | — |
| 2021-04-15 | $13.84 | $21.16 | 6,828,700 | — | — |
| 2021-04-14 | $13.68 | $20.92 | 9,199,600 | — | — |
| 2021-04-13 | $13.98 | $21.38 | 5,386,900 | — | — |
| 2021-04-12 | $13.80 | $21.10 | 3,021,300 | — | — |
| 2021-04-09 | $13.98 | $21.38 | 5,890,900 | — | — |
| 2021-04-08 | $13.95 | $21.33 | 8,874,400 | — | — |
| 2021-04-07 | $13.61 | $20.81 | 7,110,000 | — | — |
| 2021-04-06 | $13.52 | $20.67 | 5,312,900 | — | — |
| 2021-04-05 | $13.40 | $20.49 | 6,287,400 | — | — |
| 2021-04-01 | $13.07 | $19.99 | 8,319,900 | — | — |
| 2021-03-31 | $13.19 | $20.17 | 3,994,300 | — | — |
| 2021-03-30 | $13.28 | $20.12 | 7,186,300 | — | — |
| 2021-03-29 | $13.37 | $20.26 | 4,990,100 | — | — |
| 2021-03-26 | $13.52 | $20.48 | 4,155,000 | — | — |
| 2021-03-25 | $13.21 | $20.02 | 5,756,000 | — | — |
| 2021-03-24 | $13.18 | $19.97 | 5,021,900 | — | — |
| 2021-03-23 | $13.47 | $20.41 | 5,938,600 | — | — |
| 2021-03-22 | $13.38 | $20.27 | 4,886,800 | — | — |
| 2021-03-19 | $13.33 | $20.20 | 6,075,800 | — | — |
| 2021-03-18 | $13.39 | $20.29 | 4,336,000 | — | — |
| 2021-03-17 | $13.70 | $20.76 | 6,001,700 | — | — |
| 2021-03-16 | $13.78 | $20.88 | 7,345,200 | — | — |
| 2021-03-15 | $13.68 | $20.73 | 8,839,400 | — | — |
| 2021-03-12 | $13.48 | $20.42 | 7,479,300 | — | — |
| 2021-03-11 | $13.43 | $20.35 | 8,783,600 | — | — |
| 2021-03-10 | $12.57 | $19.05 | 6,619,700 | — | — |
| 2021-03-09 | $12.47 | $18.89 | 7,372,600 | — | — |
| 2021-03-08 | $12.07 | $18.29 | 7,431,600 | — | — |
| 2021-03-05 | $12.13 | $18.38 | 7,737,300 | — | — |
| 2021-03-04 | $12.08 | $18.30 | 5,797,000 | — | — |
| 2021-03-03 | $12.46 | $18.88 | 5,300,400 | — | — |
| 2021-03-02 | $12.75 | $19.32 | 4,620,000 | — | — |
| 2021-03-01 | $12.79 | $19.38 | 4,540,000 | — | — |
| 2021-02-26 | $12.53 | $18.98 | 4,727,400 | — | — |
| 2021-02-25 | $12.66 | $19.18 | 9,080,800 | — | — |
| 2021-02-24 | $12.56 | $19.03 | 7,769,800 | — | — |
| 2021-02-23 | $12.61 | $19.11 | 6,457,600 | — | — |
| 2021-02-22 | $12.71 | $19.26 | 6,797,500 | — | — |
| 2021-02-19 | $12.85 | $19.47 | 10,182,200 | — | — |
| 2021-02-18 | $13.05 | $19.77 | 8,672,500 | — | — |
| 2021-02-17 | $13.13 | $19.89 | 6,838,600 | — | — |
| 2021-02-16 | $13.37 | $20.26 | 7,228,000 | — | — |
| 2021-02-12 | $13.65 | $20.68 | 2,762,900 | — | — |
| 2021-02-11 | $13.59 | $20.59 | 3,103,100 | — | — |
| 2021-02-10 | $13.59 | $20.59 | 4,146,600 | — | — |
| 2021-02-09 | $13.52 | $20.48 | 4,490,700 | — | — |
| 2021-02-08 | $13.33 | $20.20 | 5,808,400 | — | — |
| 2021-02-05 | $13.15 | $19.92 | 4,582,000 | — | — |
| 2021-02-04 | $13.19 | $19.98 | 7,631,600 | — | — |
| 2021-02-03 | $13.17 | $19.95 | 7,050,600 | — | — |
| 2021-02-02 | $12.78 | $19.36 | 7,375,100 | — | — |
| 2021-02-01 | $12.75 | $19.32 | 12,492,300 | — | — |
| 2021-01-29 | $12.47 | $18.89 | 25,820,600 | — | — |
| 2021-01-28 | $11.63 | $17.62 | 22,593,800 | — | — |
| 2021-01-27 | $12.80 | $19.39 | 45,035,400 | — | — |
| 2021-01-26 | $12.03 | $18.23 | 11,679,100 | — | — |
| 2021-01-25 | $12.23 | $18.53 | 17,597,000 | — | — |
| 2021-01-22 | $11.83 | $17.92 | 5,316,600 | — | — |
| 2021-01-21 | $11.77 | $17.83 | 4,328,800 | — | — |
| 2021-01-20 | $11.84 | $17.94 | 4,261,100 | — | — |
| 2021-01-19 | $11.73 | $17.77 | 4,667,400 | — | — |
| 2021-01-15 | $11.76 | $17.82 | 5,313,600 | — | — |
| 2021-01-14 | $11.69 | $17.71 | 9,046,800 | — | — |
| 2021-01-13 | $11.74 | $17.79 | 3,956,500 | — | — |
| 2021-01-12 | $11.84 | $17.94 | 6,843,200 | — | — |
| 2021-01-11 | $11.86 | $17.97 | 7,853,500 | — | — |
| 2021-01-08 | $12.06 | $18.27 | 6,561,300 | — | — |
| 2021-01-07 | $12.00 | $18.18 | 8,622,600 | — | — |
| 2021-01-06 | $12.15 | $18.41 | 5,167,500 | — | — |
| 2021-01-05 | $12.20 | $18.48 | 4,013,000 | — | — |
| 2021-01-04 | $12.04 | $18.24 | 5,382,300 | — | — |